Gran Tierra Energy Inc. (LON:GTE)
London · Delayed Price · Currency is GBP · Price in GBX 680.00
-10.00 (-1.45%)
Aug 12, 2026, 4:35 PM GMT
LON:GTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 680.00 | 723.50 | 680.00 | 680.00 | - | -1.45% | 13,087 |
| Aug 11, 2026 | 685.00 | 735.00 | 660.00 | 690.00 | 690.00 | 0.73% | 2,487 |
| Aug 10, 2026 | 740.00 | 740.00 | 626.00 | 685.00 | 685.00 | - | 820 |
| Aug 7, 2026 | 695.00 | 741.15 | 625.00 | 685.00 | 685.00 | 5.38% | 1,722 |
| Aug 6, 2026 | 725.00 | 700.00 | 630.00 | 650.00 | 650.00 | -7.80% | 6,256 |
| Aug 5, 2026 | 530.00 | 848.00 | 515.00 | 705.00 | 705.00 | 36.89% | 30,418 |
| Aug 4, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 5.10% | - |
| Aug 3, 2026 | 510.00 | 548.40 | 470.00 | 490.00 | 490.00 | -2.00% | 322 |
| Jul 31, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 323 |
| Jul 30, 2026 | 500.00 | 524.00 | 524.00 | 500.00 | 500.00 | - | 882 |
| Jul 29, 2026 | 495.00 | 471.00 | 471.00 | 500.00 | 500.00 | 1.01% | 4 |
| Jul 28, 2026 | 539.20 | 539.20 | 500.00 | 495.00 | 495.00 | -5.71% | 504 |
| Jul 27, 2026 | 545.00 | 522.50 | 500.00 | 525.00 | 525.00 | 0.96% | 2,011 |
| Jul 24, 2026 | 560.00 | 600.00 | 520.00 | 520.00 | 520.00 | - | 513 |
| Jul 23, 2026 | 490.00 | 520.00 | 520.00 | 520.00 | 520.00 | 1.96% | 563 |
| Jul 22, 2026 | 505.00 | 542.52 | 472.72 | 510.00 | 510.00 | -0.97% | 2,613 |
| Jul 21, 2026 | 490.00 | 477.00 | 470.00 | 515.00 | 515.00 | 5.10% | 184 |
| Jul 20, 2026 | 465.00 | 518.00 | 473.75 | 490.00 | 490.00 | 5.38% | 1,030 |
| Jul 17, 2026 | 465.00 | 437.00 | 437.00 | 465.00 | 465.00 | -2.11% | 404 |
| Jul 16, 2026 | 475.00 | 499.00 | 499.00 | 475.00 | 475.00 | - | 1,095 |
| Jul 15, 2026 | 475.00 | 460.00 | 450.00 | 475.00 | 475.00 | - | 284 |
| Jul 14, 2026 | 455.00 | 475.00 | 440.00 | 475.00 | 475.00 | 4.40% | 500 |
| Jul 13, 2026 | 450.00 | 474.00 | 421.20 | 455.00 | 455.00 | 7.82% | 460 |
| Jul 10, 2026 | 455.00 | 432.00 | 422.00 | 422.00 | 422.00 | -7.25% | 1,382 |
| Jul 9, 2026 | 455.00 | 437.50 | 434.00 | 455.00 | 455.00 | 1.11% | 105 |
| Jul 8, 2026 | 445.00 | 412.00 | 412.00 | 450.00 | 450.00 | 1.12% | 8 |
| Jul 7, 2026 | 440.00 | 445.00 | 445.00 | 445.00 | 445.00 | 1.14% | 474 |
| Jul 6, 2026 | 460.00 | 476.00 | 442.00 | 440.00 | 440.00 | -4.35% | 501 |
| Jul 3, 2026 | 460.00 | 470.00 | 470.00 | 460.00 | 460.00 | - | 2,108 |
| Jul 2, 2026 | 460.00 | 440.80 | 440.00 | 460.00 | 460.00 | - | 3 |
| Jul 1, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | - |
| Jun 30, 2026 | 460.00 | 476.00 | 440.00 | 460.00 | 460.00 | - | 330 |
| Jun 29, 2026 | 460.00 | 480.84 | 440.00 | 460.00 | 460.00 | - | 1,034 |
| Jun 26, 2026 | 465.00 | 480.00 | 480.00 | 460.00 | 460.00 | -1.08% | 18 |
| Jun 25, 2026 | 500.00 | 482.00 | 447.33 | 465.00 | 465.00 | -11.43% | 24,062 |
| Jun 24, 2026 | 545.00 | 540.00 | 510.00 | 525.00 | 525.00 | -3.67% | 2,605 |
| Jun 23, 2026 | 555.00 | 515.00 | 511.40 | 545.00 | 545.00 | -1.80% | 86 |
| Jun 22, 2026 | 557.50 | 600.00 | 600.00 | 555.00 | 555.00 | -0.89% | 179 |
| Jun 19, 2026 | 560.00 | 525.00 | 525.00 | 560.00 | 560.00 | - | 39 |
| Jun 18, 2026 | 560.00 | 521.60 | 520.00 | 560.00 | 560.00 | - | 5 |
| Jun 17, 2026 | 560.00 | 522.00 | 522.00 | 560.00 | 560.00 | - | 48 |
| Jun 16, 2026 | 565.00 | 565.90 | 535.00 | 560.00 | 560.00 | -0.88% | 173 |
| Jun 15, 2026 | 570.00 | 540.00 | 530.00 | 565.00 | 565.00 | -0.88% | 3,343 |
| Jun 12, 2026 | 560.00 | 600.00 | 520.00 | 570.00 | 570.00 | -0.87% | 41,576 |
| Jun 11, 2026 | 562.50 | 600.00 | 530.00 | 575.00 | 575.00 | 2.22% | 31,762 |
| Jun 10, 2026 | 520.00 | 525.00 | 510.00 | 562.50 | 562.50 | 8.17% | 1,281 |
| Jun 9, 2026 | 575.00 | 555.00 | 520.00 | 520.00 | 520.00 | -9.57% | 3,149 |
| Jun 8, 2026 | 585.00 | 553.50 | 535.00 | 575.00 | 575.00 | -1.71% | 2,006 |
| Jun 5, 2026 | 575.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Jun 4, 2026 | 607.50 | 580.00 | 580.00 | 585.00 | 585.00 | -4.88% | 385 |